Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
01 lug 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
28 giu 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
27 giu 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
26 giu 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
25 giu 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
24 giu 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
21 giu 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
20 giu 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
18 giu 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
17 giu 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
14 giu 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
13 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
12 giu 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
11 giu 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
10 giu 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
07 giu 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
06 giu 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
05 giu 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
04 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
03 giu 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
31 mag 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
30 mag 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
29 mag 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
28 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
24 mag 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
23 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
22 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
21 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
20 mag 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
17 mag 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
16 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
15 mag 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
14 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
13 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
10 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
09 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
08 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
07 mag 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
06 mag 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
03 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
02 mag 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
01 mag 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
30 apr 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
29 apr 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
26 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
25 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
24 apr 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
23 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
22 apr 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
19 apr 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
18 apr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
17 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
16 apr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
15 apr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
12 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
11 apr 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
10 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
09 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
08 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
05 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
04 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
03 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
02 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
01 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
28 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
27 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
26 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
25 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
22 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
21 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
21 mar 2024 | 0.071 Dividendo |
20 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,83 | - |
19 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,75 | - |
18 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,67 | - |
15 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,68 | - |
14 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,70 | - |
13 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,88 | - |
12 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,87 | - |
11 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,92 | - |
08 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,87 | - |
07 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,83 | - |
06 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,74 | - |
05 mar 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,64 | - |
04 mar 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,61 | - |
01 mar 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,51 | - |
29 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,48 | - |
28 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,41 | - |
27 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,40 | - |
26 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,36 | - |
23 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,50 | - |
22 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,45 | - |
21 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,45 | - |
20 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,30 | - |
16 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,20 | - |
15 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,19 | - |
14 feb 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,97 | - |
13 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,93 | - |
12 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,15 | - |
09 feb 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,06 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...